Sign In
|
Register
|
About Mill Valley
|
Contact Us
Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast
|
Traffic
Mill Valley News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Mill Valley Gas Prices
Ski And Snow Reports
Financial Markets
Online Reservations
Acqua Hotel
Americas Best Value Inn And Suites Mill Valley
Holiday Inn Express Mill Valley San Francisco Area
Mill Valley Inn
Tamalpais Motel
Travelodge Mill Valley/Sausalito
Casa Madrona Hotel And Spa
Cavallo Point
The Gables Inn - Sausalito - Bed And Breakfast
Vacation Packages
Rental Cars
Flights
Mill Valley Hotels
Sausalito Hotels
San Rafael Hotels
San Francisco Hotels
Asian
Bagels
Bakery
Brazilian
Brew Pubs
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Ice Cream / Frozen Yogurt
Italian
Mexican
Pizza
Sandwiches
Seafood
Sports Bars
Sushi
Tapas
Wine
Attractions
Muir Woods National Monument
Family Activities
Arts & Culture
Annual Events
Museums & Historical Places
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Air Tours
Biking
Comedy Clubs
Events & Festivals
Galleries
General Attractions
Golfing
Group Adventures
Horseback Riding
Movie Theatres
Parks & Preserves
Theatre
Tours
Automotive
Auto Detail
Auto Rental
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Home Dealers
Motorcycles
Parts & Supplies
Repair & Service
Road Service
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment Agencies
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Identity Theft Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
National Government
Health and Medicine
Alternative Medicine / Acupuncture
Assisted Living & Elder Care Service
Chiropractors
Counseling
Dentistry
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Contractors
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Import / Export / Wholesale
Industrial Supplies & Services
Machine Shops
Plastics
Textiles & Apparel
Media
Online Publications
Print Publications
Meeting & Event Planning
Event Facilities
Meeting Planners
Party Rentals & Entertainment
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Real Estate
Appraisers
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Storage
Restaurants
American
Asian
Bagels
Bakery
Barbecue
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Deli
Fast Food
French
Greek
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Steaks, Chops
Sushi
Vegetarian
Wine Bar / Tasting Room
Shopping
Accessories
Antiques
Books
Bridal Shops
Candy Stores
Children's and Infants Clothing
Clothing
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fitness Equipment & Apparel
Golf Courses
Hiking
Instruction
Recreation Facilities
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
Passport Services
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Florists
Your Business Here
Apartments
Real Eatate Agents
Mortgage Lenders
Relocating To Mill Valley
Classifieds
Jobs
Cars
Forums
Coupons
Archives
Contests
Search Hotels in Mill Valley
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
First Trust/Four Corners Senior Floating Rate Income Fund II
(NY:
FCT
)
10.31
+0.04 (+0.39%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2018
7.370
7.398
7.341
7.353
169,030
-0.01(-0.08%)
Jan 30, 2018
7.381
7.392
7.330
7.358
212,822
-0.04(-0.54%)
Jan 29, 2018
7.381
7.404
7.350
7.398
361,342
+0.03(+0.39%)
Jan 26, 2018
7.404
7.404
7.370
7.370
168,636
-0.02(-0.31%)
Jan 25, 2018
7.387
7.404
7.364
7.392
230,185
+0.01(+0.15%)
Jan 24, 2018
7.364
7.404
7.364
7.381
196,072
+0.02(+0.23%)
Jan 23, 2018
7.347
7.370
7.335
7.364
315,047
+0.04(+0.55%)
Jan 22, 2018
7.301
7.335
7.290
7.324
282,619
+0.06(+0.78%)
Jan 19, 2018
7.278
7.290
7.250
7.267
265,181
-0.03(-0.47%)
Jan 18, 2018
7.335
7.335
7.290
7.301
180,383
-0.02(-0.31%)
Jan 17, 2018
7.347
7.353
7.313
7.324
218,572
-0.01(-0.16%)
Jan 16, 2018
7.313
7.347
7.313
7.335
209,601
+0.02(+0.31%)
Jan 12, 2018
7.313
7.313
7.313
0
+0.01(+0.16%)
Jan 11, 2018
7.301
7.324
7.301
7.301
298,431
+0.00(+0.00%)
Jan 10, 2018
7.301
347,212
-0.03(-0.47%)
Jan 09, 2018
7.330
7.341
7.318
7.335
175,252
+0.00(+0.00%)
Jan 08, 2018
7.364
7.364
7.318
7.335
197,894
-0.02(-0.23%)
Jan 05, 2018
7.375
7.375
7.341
7.353
132,333
-0.01(-0.15%)
Jan 04, 2018
7.358
7.373
7.353
7.364
136,553
+0.01(+0.16%)
Jan 03, 2018
7.341
7.364
7.330
7.353
120,994
+0.02(+0.31%)
Jan 02, 2018
7.335
7.347
7.318
7.330
177,058
+0.01(+0.11%)
Dec 29, 2017
7.322
7.322
7.322
0
+0.01(+0.16%)
Dec 28, 2017
7.316
7.322
7.277
7.311
319,180
-0.01(-0.08%)
Dec 27, 2017
7.333
7.333
7.299
7.316
158,296
-0.02(-0.31%)
Dec 26, 2017
7.299
7.350
7.299
7.339
166,607
+0.04(+0.54%)
Dec 22, 2017
7.299
7.328
7.282
7.299
293,986
+0.01(+0.16%)
Dec 21, 2017
7.333
7.339
7.277
7.288
313,357
-0.05(-0.70%)
Dec 20, 2017
7.322
7.367
7.322
7.339
261,323
+0.01(+0.08%)
Dec 19, 2017
7.322
7.339
7.316
7.333
146,175
+0.01(+0.08%)
Dec 18, 2017
7.367
7.373
7.328
7.328
171,868
-0.01(-0.08%)
Dec 15, 2017
7.362
7.390
7.328
7.333
309,495
-0.03(-0.39%)
Dec 14, 2017
7.379
7.401
7.350
7.362
433,061
-0.04(-0.54%)
Dec 13, 2017
7.390
7.413
7.362
7.401
432,700
+0.01(+0.08%)
Dec 12, 2017
7.407
7.413
7.384
7.396
237,558
-0.02(-0.23%)
Dec 11, 2017
7.413
7.424
7.396
7.413
192,777
-0.02(-0.23%)
Dec 08, 2017
7.401
7.436
7.384
7.430
203,619
+0.02(+0.31%)
Dec 07, 2017
7.384
7.413
7.379
7.407
251,600
+0.00(+0.00%)
Dec 06, 2017
7.407
7.413
7.367
7.407
296,687
+0.02(+0.23%)
Dec 05, 2017
7.328
7.390
7.322
7.390
332,342
+0.05(+0.70%)
Dec 04, 2017
7.299
7.339
7.299
7.339
273,892
+0.05(+0.70%)
Dec 01, 2017
7.294
7.294
7.265
7.288
114,218
-0.00(-0.05%)
Nov 30, 2017
7.275
7.292
7.238
7.292
161,315
+0.03(+0.47%)
Nov 29, 2017
7.241
7.258
7.215
7.258
215,673
+0.02(+0.23%)
Nov 28, 2017
7.235
7.258
7.196
7.241
204,500
+0.01(+0.16%)
Nov 27, 2017
7.252
7.269
7.207
7.230
163,293
-0.02(-0.31%)
Nov 24, 2017
7.246
7.269
7.224
7.252
86,661
+0.04(+0.55%)
Nov 22, 2017
7.224
7.275
7.213
7.213
131,878
-0.01(-0.16%)
Nov 21, 2017
7.230
7.258
7.218
7.224
114,527
+0.00(+0.00%)
Nov 20, 2017
7.297
7.297
7.218
7.224
135,462
-0.03(-0.47%)
Nov 17, 2017
7.309
7.331
7.246
7.258
269,345
-0.07(-1.00%)
Nov 16, 2017
7.297
7.331
7.269
7.331
164,493
+0.07(+0.93%)
Nov 15, 2017
7.128
7.263
7.128
7.263
126,016
+0.08(+1.10%)
Nov 14, 2017
7.224
7.252
7.145
7.184
284,019
-0.02(-0.31%)
Nov 13, 2017
7.275
7.275
7.207
7.207
312,832
-0.06(-0.78%)
Nov 10, 2017
7.309
7.309
7.235
7.263
187,512
-0.02(-0.31%)
Nov 09, 2017
7.286
7.326
7.286
7.286
106,087
-0.05(-0.62%)
Nov 08, 2017
7.354
7.360
7.314
7.331
98,957
-0.02(-0.31%)
Nov 07, 2017
7.354
7.365
7.331
7.354
77,961
+0.01(+0.15%)
Nov 06, 2017
7.320
7.342
7.309
7.342
164,481
+0.01(+0.08%)
Nov 03, 2017
7.365
7.371
7.326
7.337
83,253
-0.05(-0.61%)
Nov 02, 2017
7.388
7.410
7.359
7.382
105,002
-0.01(-0.15%)
Nov 01, 2017
7.393
7.433
7.388
7.393
95,724
+0.01(+0.10%)
Oct 31, 2017
7.431
7.435
7.386
7.386
112,484
-0.04(-0.61%)
Oct 30, 2017
7.419
7.459
7.403
7.431
104,763
+0.01(+0.08%)
Oct 27, 2017
7.397
7.425
7.391
7.425
77,089
+0.03(+0.46%)
Oct 26, 2017
7.431
7.442
7.391
7.391
74,543
-0.04(-0.60%)
Oct 25, 2017
7.481
7.487
7.425
7.436
94,741
-0.05(-0.68%)
Oct 24, 2017
7.498
7.504
7.478
7.487
104,526
+0.01(+0.08%)
Oct 23, 2017
7.492
7.498
7.476
7.481
73,009
-0.01(-0.15%)
Oct 20, 2017
7.487
7.498
7.470
7.492
122,734
+0.00(+0.00%)
Oct 19, 2017
7.498
7.498
7.459
7.492
140,655
+0.01(+0.08%)
Oct 18, 2017
7.492
7.532
7.476
7.487
191,185
-0.01(-0.08%)
Oct 17, 2017
7.492
7.509
7.481
7.492
141,516
-0.01(-0.15%)
Oct 16, 2017
7.487
7.509
7.466
7.504
77,017
+0.04(+0.53%)
Oct 13, 2017
7.470
7.481
7.464
7.464
42,065
-0.01(-0.15%)
Oct 12, 2017
7.470
7.487
7.459
7.476
115,030
+0.00(+0.00%)
Oct 11, 2017
7.476
7.481
7.459
7.476
64,571
+0.02(+0.23%)
Oct 10, 2017
7.476
7.481
7.454
7.459
98,153
-0.01(-0.15%)
Oct 09, 2017
7.442
7.470
7.432
7.470
121,522
+0.03(+0.38%)
Oct 06, 2017
7.487
7.492
7.436
7.442
99,390
-0.04(-0.53%)
Oct 05, 2017
7.476
7.487
7.448
7.481
86,573
+0.02(+0.23%)
Oct 04, 2017
7.487
7.504
7.459
7.464
82,570
-0.04(-0.52%)
Oct 03, 2017
7.532
7.532
7.492
7.504
113,290
-0.04(-0.60%)
Oct 02, 2017
7.560
7.560
7.526
7.549
75,295
+0.00(+0.05%)
Sep 29, 2017
7.568
7.568
7.512
7.545
195,602
-0.01(-0.07%)
Sep 28, 2017
7.472
7.551
7.467
7.551
253,608
+0.07(+0.97%)
Sep 27, 2017
7.489
7.489
7.439
7.478
89,965
+0.02(+0.30%)
Sep 26, 2017
7.444
7.456
7.411
7.456
56,440
+0.02(+0.23%)
Sep 25, 2017
7.422
7.444
7.417
7.439
90,720
+0.01(+0.15%)
Sep 22, 2017
7.361
7.433
7.361
7.428
189,955
+0.06(+0.84%)
Sep 21, 2017
7.411
7.422
7.349
7.366
132,385
-0.03(-0.38%)
Sep 20, 2017
7.383
7.417
7.383
7.394
152,356
+0.00(+0.00%)
Sep 19, 2017
7.411
7.411
7.383
7.394
197,035
-0.01(-0.08%)
Sep 18, 2017
7.439
7.450
7.389
7.400
154,769
-0.05(-0.68%)
Sep 15, 2017
7.478
7.484
7.439
7.450
123,501
-0.02(-0.22%)
Sep 14, 2017
7.472
7.472
7.440
7.467
77,464
+0.03(+0.38%)
Sep 13, 2017
7.428
7.467
7.428
7.439
115,176
+0.00(+0.00%)
Sep 12, 2017
7.495
7.506
7.439
7.439
80,791
-0.03(-0.37%)
Sep 11, 2017
7.478
7.495
7.456
7.467
76,987
+0.00(+0.00%)
Sep 08, 2017
7.545
7.545
7.461
7.467
147,957
-0.08(-1.11%)
Sep 07, 2017
7.495
7.551
7.456
7.551
293,098
+0.07(+0.97%)
Sep 06, 2017
7.439
7.484
7.411
7.478
182,162
+0.03(+0.45%)
Sep 05, 2017
7.484
7.484
7.405
7.444
69,685
-0.04(-0.60%)
Sep 01, 2017
7.439
7.489
7.425
7.489
208,179
+0.05(+0.72%)
Aug 31, 2017
7.452
7.452
7.402
7.435
136,103
+0.03(+0.38%)
Aug 30, 2017
7.396
7.408
7.385
7.408
153,067
+0.02(+0.23%)
Aug 29, 2017
7.408
7.430
7.385
7.391
91,197
-0.05(-0.67%)
Aug 28, 2017
7.396
7.441
7.380
7.441
84,425
+0.05(+0.68%)
Aug 25, 2017
7.402
7.408
7.380
7.391
76,084
-0.01(-0.08%)
Aug 24, 2017
7.408
7.408
7.374
7.396
129,681
-0.01(-0.15%)
Aug 23, 2017
7.380
7.408
7.380
7.408
106,132
+0.00(+0.00%)
Aug 22, 2017
7.391
7.408
7.363
7.408
132,984
+0.02(+0.30%)
Aug 21, 2017
7.369
7.396
7.346
7.385
130,122
+0.01(+0.15%)
Aug 18, 2017
7.374
7.380
7.357
7.374
135,119
+0.01(+0.08%)
Aug 17, 2017
7.374
7.380
7.346
7.369
247,517
-0.01(-0.08%)
Aug 16, 2017
7.369
7.380
7.352
7.374
232,050
+0.02(+0.23%)
Aug 15, 2017
7.369
7.396
7.346
7.357
153,134
-0.01(-0.15%)
Aug 14, 2017
7.374
7.419
7.363
7.369
154,497
+0.01(+0.08%)
Aug 11, 2017
7.274
7.402
7.274
7.363
309,816
+0.00(+0.00%)
Aug 10, 2017
7.385
7.394
7.330
7.363
128,810
-0.06(-0.82%)
Aug 09, 2017
7.441
7.446
7.363
7.424
169,768
-0.01(-0.15%)
Aug 08, 2017
7.446
7.446
7.408
7.435
100,882
+0.01(+0.15%)
Aug 07, 2017
7.424
7.449
7.413
7.424
86,299
-0.02(-0.30%)
Aug 04, 2017
7.408
7.446
7.396
7.446
212,817
+0.03(+0.45%)
Aug 03, 2017
7.480
7.480
7.369
7.413
492,132
-0.06(-0.75%)
Aug 02, 2017
7.502
7.502
7.430
7.469
227,578
-0.02(-0.30%)
Aug 01, 2017
7.491
7.508
7.463
7.491
95,023
-0.00(-0.03%)
Jul 31, 2017
7.416
7.493
7.416
7.493
116,880
+0.08(+1.05%)
Jul 28, 2017
7.421
7.438
7.404
7.416
64,827
+0.00(+0.00%)
Jul 27, 2017
7.427
7.427
7.399
7.416
151,701
-0.01(-0.07%)
Jul 26, 2017
7.421
7.454
7.416
7.421
115,013
+0.01(+0.15%)
Jul 25, 2017
7.416
7.449
7.410
7.410
88,376
+0.01(+0.07%)
Jul 24, 2017
7.476
7.476
7.399
7.404
189,373
-0.06(-0.74%)
Jul 21, 2017
7.460
7.465
7.421
7.460
145,282
+0.02(+0.22%)
Jul 20, 2017
7.454
7.460
7.416
7.443
211,590
-0.03(-0.44%)
Jul 19, 2017
7.432
7.476
7.424
7.476
189,819
+0.04(+0.60%)
Jul 18, 2017
7.410
7.443
7.410
7.432
143,659
+0.02(+0.22%)
Jul 17, 2017
7.404
7.427
7.371
7.416
106,534
-0.01(-0.15%)
Jul 14, 2017
7.377
7.427
7.355
7.427
91,549
+0.04(+0.60%)
Jul 13, 2017
7.366
7.409
7.360
7.382
137,911
+0.01(+0.15%)
Jul 12, 2017
7.349
7.382
7.349
7.371
118,704
+0.03(+0.38%)
Jul 11, 2017
7.360
7.382
7.344
7.344
125,939
-0.01(-0.15%)
Jul 10, 2017
7.338
7.388
7.338
7.355
114,013
+0.00(+0.00%)
Jul 07, 2017
7.327
7.366
7.316
7.355
140,647
+0.03(+0.38%)
Jul 06, 2017
7.338
7.353
7.316
7.327
92,359
-0.03(-0.45%)
Jul 05, 2017
7.360
7.382
7.344
7.360
112,572
+0.01(+0.15%)
Jul 03, 2017
7.349
7.377
7.332
7.349
38,343
+0.01(+0.20%)
Jun 30, 2017
7.285
7.335
7.285
7.335
165,492
+0.06(+0.76%)
Jun 29, 2017
7.307
7.329
7.274
7.279
121,667
-0.02(-0.23%)
Jun 28, 2017
7.296
7.335
7.285
7.296
141,959
+0.01(+0.15%)
Jun 27, 2017
7.301
7.323
7.252
7.285
155,821
+0.00(+0.00%)
Jun 26, 2017
7.340
7.362
7.274
7.285
145,735
-0.07(-0.97%)
Jun 23, 2017
7.335
7.362
7.301
7.357
116,645
+0.01(+0.07%)
Jun 22, 2017
7.379
7.384
7.301
7.351
111,012
+0.00(+0.00%)
Jun 21, 2017
7.401
7.423
7.340
7.351
135,542
-0.04(-0.60%)
Jun 20, 2017
7.401
7.412
7.395
7.395
112,493
-0.02(-0.30%)
Jun 19, 2017
7.439
7.439
7.384
7.417
140,200
+0.00(+0.00%)
Jun 16, 2017
7.406
7.434
7.390
7.417
102,447
+0.02(+0.22%)
Jun 15, 2017
7.456
7.456
7.379
7.401
243,497
-0.04(-0.59%)
Jun 14, 2017
7.450
7.456
7.412
7.445
98,019
+0.01(+0.07%)
Jun 13, 2017
7.456
7.467
7.417
7.439
106,548
+0.01(+0.07%)
Jun 12, 2017
7.472
7.483
7.429
7.434
304,987
-0.07(-0.88%)
Jun 09, 2017
7.489
7.505
7.461
7.500
85,514
+0.02(+0.29%)
Jun 08, 2017
7.489
7.489
7.450
7.478
46,031
+0.01(+0.07%)
Jun 07, 2017
7.500
7.500
7.467
7.472
82,266
-0.01(-0.07%)
Jun 06, 2017
7.489
7.500
7.472
7.478
54,706
-0.01(-0.07%)
Jun 05, 2017
7.456
7.497
7.450
7.483
135,571
+0.01(+0.07%)
Jun 02, 2017
7.483
7.500
7.472
7.478
87,929
-0.01(-0.15%)
Jun 01, 2017
7.511
7.511
7.472
7.489
202,169
+0.02(+0.27%)
May 31, 2017
7.480
7.485
7.469
7.469
84,669
-0.01(-0.15%)
May 30, 2017
7.480
7.491
7.474
7.480
99,321
+0.00(+0.00%)
May 26, 2017
7.496
7.502
7.480
7.480
79,774
-0.03(-0.37%)
May 25, 2017
7.469
7.513
7.469
7.507
131,996
+0.04(+0.59%)
May 24, 2017
7.480
7.480
7.458
7.463
144,530
-0.01(-0.15%)
May 23, 2017
7.474
7.491
7.458
7.474
146,488
-0.02(-0.22%)
May 22, 2017
7.469
7.502
7.447
7.491
73,585
+0.03(+0.37%)
May 19, 2017
7.447
7.474
7.441
7.463
160,728
+0.02(+0.22%)
May 18, 2017
7.430
7.469
7.408
7.447
102,080
+0.02(+0.22%)
May 17, 2017
7.469
7.491
7.414
7.430
173,484
-0.07(-0.88%)
May 16, 2017
7.496
7.507
7.474
7.496
147,066
-0.01(-0.07%)
May 15, 2017
7.507
7.513
7.485
7.502
118,837
-0.01(-0.07%)
May 12, 2017
7.485
7.507
7.479
7.507
147,974
+0.02(+0.22%)
May 11, 2017
7.463
7.491
7.441
7.491
171,606
+0.02(+0.22%)
May 10, 2017
7.408
7.480
7.408
7.474
254,417
+0.06(+0.81%)
May 09, 2017
7.419
7.441
7.414
7.414
90,809
-0.01(-0.07%)
May 08, 2017
7.425
7.441
7.414
7.419
104,188
-0.01(-0.15%)
May 05, 2017
7.447
7.447
7.408
7.430
94,959
-0.01(-0.15%)
May 04, 2017
7.447
7.452
7.403
7.441
126,750
-0.02(-0.29%)
May 03, 2017
7.463
7.463
7.436
7.463
132,173
+0.01(+0.07%)
May 02, 2017
7.469
7.496
7.452
7.458
120,631
-0.03(-0.37%)
May 01, 2017
7.463
7.491
7.447
7.485
96,257
+0.02(+0.27%)
Apr 28, 2017
7.465
7.471
7.444
7.465
93,655
-0.01(-0.15%)
Apr 27, 2017
7.460
7.476
7.444
7.476
131,426
+0.01(+0.15%)
Apr 26, 2017
7.498
7.498
7.454
7.465
141,757
-0.02(-0.29%)
Apr 25, 2017
7.465
7.487
7.433
7.487
197,140
+0.04(+0.59%)
Apr 24, 2017
7.438
7.454
7.427
7.444
92,609
+0.04(+0.59%)
Apr 21, 2017
7.405
7.427
7.400
7.400
145,681
-0.02(-0.29%)
Apr 20, 2017
7.389
7.449
7.378
7.422
182,568
+0.03(+0.37%)
Apr 19, 2017
7.433
7.476
7.367
7.394
265,227
-0.03(-0.44%)
Apr 18, 2017
7.400
7.460
7.400
7.427
102,641
+0.00(+0.00%)
Apr 17, 2017
7.427
7.444
7.405
7.427
93,103
-0.02(-0.22%)
Apr 13, 2017
7.433
7.454
7.422
7.444
114,080
+0.01(+0.15%)
Apr 12, 2017
7.444
7.487
7.422
7.433
87,998
-0.01(-0.15%)
Apr 11, 2017
7.438
7.465
7.427
7.444
105,564
-0.01(-0.07%)
Apr 10, 2017
7.416
7.449
7.416
7.449
152,274
+0.07(+0.89%)
Apr 07, 2017
7.416
7.444
7.383
7.383
418,540
-0.04(-0.59%)
Apr 06, 2017
7.449
7.471
7.427
7.427
186,689
-0.04(-0.51%)
Apr 05, 2017
7.482
7.509
7.460
7.465
96,131
-0.01(-0.15%)
Apr 04, 2017
7.487
7.504
7.454
7.476
123,728
-0.02(-0.22%)
Apr 03, 2017
7.514
7.520
7.487
7.493
144,260
-0.02(-0.24%)
Mar 31, 2017
7.489
7.515
7.478
7.510
127,511
+0.03(+0.36%)
Mar 30, 2017
7.521
7.543
7.483
7.483
94,532
-0.04(-0.58%)
Mar 29, 2017
7.510
7.538
7.506
7.527
121,578
+0.01(+0.14%)
Mar 28, 2017
7.489
7.527
7.483
7.516
201,344
+0.03(+0.36%)
Mar 27, 2017
7.483
7.500
7.472
7.489
99,843
-0.02(-0.22%)
Mar 24, 2017
7.516
7.516
7.489
7.505
117,042
-0.01(-0.07%)
Mar 23, 2017
7.510
7.516
7.500
7.510
94,895
-0.01(-0.07%)
Mar 22, 2017
7.467
7.516
7.454
7.516
173,219
+0.03(+0.44%)
Mar 21, 2017
7.500
7.516
7.467
7.483
125,734
-0.02(-0.22%)
Mar 20, 2017
7.510
7.516
7.500
7.500
134,197
-0.02(-0.22%)
Mar 17, 2017
7.516
7.548
7.505
7.516
127,505
-0.01(-0.07%)
Mar 16, 2017
7.494
7.521
7.480
7.521
126,504
+0.06(+0.80%)
Mar 15, 2017
7.472
7.510
7.413
7.462
182,095
-0.01(-0.07%)
Mar 14, 2017
7.516
7.516
7.445
7.467
103,694
-0.05(-0.72%)
Mar 13, 2017
7.538
7.559
7.521
7.521
131,498
-0.05(-0.65%)
Mar 10, 2017
7.467
7.581
7.462
7.570
290,885
+0.11(+1.46%)
Mar 09, 2017
7.516
7.516
7.407
7.462
272,581
-0.06(-0.79%)
Mar 08, 2017
7.521
7.527
7.505
7.521
129,049
+0.01(+0.14%)
Mar 07, 2017
7.521
7.538
7.500
7.510
157,331
-0.03(-0.43%)
Mar 06, 2017
7.527
7.548
7.494
7.543
156,716
+0.01(+0.07%)
Mar 03, 2017
7.510
7.570
7.510
7.538
140,305
+0.03(+0.43%)
Mar 02, 2017
7.483
7.538
7.483
7.505
304,863
-0.02(-0.22%)
Mar 01, 2017
7.538
7.543
7.508
7.521
143,942
+0.03(+0.34%)
Feb 28, 2017
7.522
7.571
7.474
7.495
444,228
-0.02(-0.22%)
Feb 27, 2017
7.522
7.528
7.512
7.512
100,478
-0.01(-0.07%)
Feb 24, 2017
7.485
7.533
7.485
7.517
105,811
+0.00(+0.00%)
Feb 23, 2017
7.517
7.544
7.501
7.517
188,841
+0.00(+0.00%)
Feb 22, 2017
7.495
7.517
7.492
7.517
207,331
+0.02(+0.29%)
Feb 21, 2017
7.485
7.528
7.485
7.495
189,612
+0.01(+0.07%)
Feb 17, 2017
7.490
7.490
7.490
0
-0.01(-0.07%)
Feb 16, 2017
7.528
7.533
7.495
7.495
133,270
-0.04(-0.57%)
Feb 15, 2017
7.517
7.549
7.506
7.539
254,919
+0.03(+0.36%)
Feb 14, 2017
7.479
7.522
7.479
7.512
151,698
+0.03(+0.36%)
Feb 13, 2017
7.539
7.539
7.485
7.485
97,852
-0.01(-0.14%)
Feb 10, 2017
7.501
7.508
7.490
7.495
134,935
+0.01(+0.07%)
Feb 09, 2017
7.490
7.502
7.479
7.490
122,143
-0.01(-0.07%)
Feb 08, 2017
7.501
7.501
7.458
7.495
135,614
+0.00(+0.00%)
Feb 07, 2017
7.501
7.506
7.485
7.495
137,814
+0.00(+0.00%)
Feb 06, 2017
7.495
7.512
7.490
7.495
205,745
-0.01(-0.14%)
Feb 03, 2017
7.479
7.512
7.479
7.506
146,889
+0.03(+0.36%)
Feb 02, 2017
7.474
7.505
7.458
7.479
148,279
+0.01(+0.14%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.